GLD270617P00340000
GLD Jun 17 2027 340.00 Put
optionOPRA
EODOct 30, 2026
15.45USD+53.731%(+5.40)14Vol9,655OI
GLD270617P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 14.5400 | 15.4500 | 13.9500 | 15.4500 | +53.731% | 14 | 9,653 | 0.000% |
| 2026-10-28 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.030% | 1 | 9,653 | +53.731% |
| 2026-10-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.627% | 1 | 9,652 | +56.853% |
| 2026-10-26 | 10.9000 | 10.9000 | 10.7100 | 10.7800 | -7.547% | 16 | 9,641 | +43.321% |
| 2026-10-23 | 11.3000 | 11.6800 | 11.3000 | 11.6600 | +8.465% | 16 | 9,653 | +32.504% |
| 2026-10-22 | 9.9500 | 10.7500 | 9.9500 | 10.7500 | +34.543% | 6 | 9,654 | +43.721% |
| 2026-10-21 | 8.1200 | 8.1200 | 7.8400 | 7.9900 | -3.034% | 4 | 9,658 | +93.367% |
| 2026-10-20 | 8.4500 | 8.4500 | 8.2400 | 8.2400 | -1.905% | 2 | 9,659 | +87.500% |
| 2026-10-19 | 8.4500 | 8.5000 | 8.4000 | 8.4000 | +1.205% | 213 | 9,655 | +83.929% |
| 2026-10-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.872% | 5 | 9,659 | +86.145% |
| 2026-10-14 | 9.3500 | 9.7500 | 8.9900 | 9.7500 | +17.187% | 5 | 9,657 | +58.462% |
| 2026-10-13 | 8.0800 | 8.3200 | 8.0800 | 8.3200 | -1.305% | 5 | 9,654 | +85.697% |
| 2026-10-12 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.306% | 1 | 9,654 | +83.274% |
| 2026-10-09 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -16.004% | 1 | 9,654 | +87.500% |
| 2026-10-07 | 9.8500 | 9.8500 | 9.8100 | 9.8100 | +2.723% | 9 | 9,717 | +57.492% |
| 2026-10-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.105% | 11 | 9,716 | +61.780% |
| 2026-10-02 | 8.6700 | 9.5900 | 8.6700 | 9.5400 | +4.605% | 427 | 9,440 | +61.950% |
| 2026-10-01 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -1.405% | 1 | 9,440 | +69.408% |
| 2026-09-30 | 8.8700 | 9.2500 | 8.8700 | 9.2500 | +0.217% | 3 | 9,439 | +67.027% |
| 2026-09-29 | 9.1800 | 9.2300 | 9.1800 | 9.2300 | -5.816% | 4 | 9,435 | +67.389% |
| 2026-09-28 | 9.8000 | 10.1500 | 9.7000 | 9.8000 | +30.667% | 7 | 9,429 | +57.653% |
| 2026-09-24 | 7.8100 | 8.0000 | 7.5000 | 7.5000 | -2.597% | 11 | 9,419 | +106.000% |
| 2026-09-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -16.757% | 1 | 9,418 | +100.649% |
| 2026-09-15 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +16.206% | 20 | 9,398 | +67.027% |
| 2026-09-11 | 8.2000 | 8.2000 | 7.9600 | 7.9600 | -1.241% | 5 | 9,394 | +94.095% |
| 2026-09-10 | 8.1800 | 8.1800 | 8.0600 | 8.0600 | +1.129% | 11 | 9,384 | +91.687% |
| 2026-09-09 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +4.868% | 1 | 9,384 | +93.852% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +8.571% | 10 | 9,375 | +103.289% |
| 2026-09-03 | 7.0900 | 7.1000 | 6.9800 | 7.0000 | -10.828% | 11 | 9,375 | +120.714% |
| 2026-09-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -9.249% | 3 | 9,375 | +96.815% |
| 2026-09-01 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | +16.892% | 14 | 9,375 | +78.613% |
| 2026-08-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.413% | 4 | 9,379 | +108.784% |
| 2026-08-20 | 6.9000 | 7.0200 | 6.9000 | 7.0200 | -9.769% | 2 | 9,381 | +120.085% |
| 2026-08-18 | 7.7600 | 7.8200 | 7.7400 | 7.7800 | -4.540% | 599 | 9,121 | +98.586% |
| 2026-08-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -16.581% | 1 | 9,120 | +89.571% |
| 2026-08-06 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +1.244% | 1 | 9,120 | +58.137% |
| 2026-08-05 | 9.8000 | 9.8000 | 9.6000 | 9.6500 | -21.031% | 352 | 9,217 | +60.104% |
| 2026-08-04 | 12.2100 | 12.2200 | 12.1000 | 12.2200 | -16.473% | 2,504 | 6,713 | +26.432% |
| 2026-07-29 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +3.759% | 1 | 6,713 | +5.605% |
| 2026-07-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.833% | 2,000 | 6,190 | +9.574% |
| 2026-07-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.944% | 2,000 | 4,190 | +14.870% |
| 2026-07-23 | 14.5700 | 14.5700 | 14.3000 | 14.3000 | -14.114% | 20 | 4,201 | +8.042% |
| 2026-07-17 | 17.1700 | 17.1700 | 16.6500 | 16.6500 | -1.770% | 11 | 4,211 | -7.207% |
| 2026-07-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +14.993% | 4 | 4,207 | -8.850% |
| 2026-07-08 | 14.8100 | 14.8100 | 14.6400 | 14.7400 | +17.357% | 4 | 4,205 | +4.817% |
| 2026-07-06 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -17.639% | 1 | 4,204 | +23.010% |
| 2026-07-01 | 14.5000 | 15.2500 | 14.4000 | 15.2500 | -3.175% | 27 | 4,209 | +1.311% |
| 2026-06-30 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -2.597% | 10 | 4,199 | -1.905% |
| 2026-06-29 | 15.5700 | 16.2600 | 15.5700 | 16.1700 | -4.602% | 4 | 4,198 | -4.453% |
| 2026-06-24 | 17.5300 | 17.5300 | 16.9500 | 16.9500 | +34.417% | 11 | 4,191 | -8.850% |
| 2026-06-22 | 12.4300 | 12.6100 | 12.4300 | 12.6100 | +5.966% | 21 | 4,173 | +22.522% |
| 2026-06-18 | 11.9000 | 11.9000 | 11.6500 | 11.9000 | +20.445% | 7 | 4,180 | +29.832% |
| 2026-06-17 | 10.0000 | 10.2600 | 9.8000 | 9.8800 | -2.178% | 17 | 4,185 | +56.377% |
| 2026-06-15 | 10.1200 | 10.3300 | 9.9500 | 10.1000 | -22.605% | 34 | 4,190 | +52.970% |
| 2026-06-12 | 13.5000 | 13.6000 | 13.0000 | 13.0500 | -23.009% | 9 | 4,191 | +18.391% |
| 2026-06-11 | 16.7800 | 16.9500 | 16.7800 | 16.9500 | +8.933% | 2 | 4,190 | -8.850% |
| 2026-06-10 | 15.1500 | 15.5600 | 14.9300 | 15.5600 | +18.688% | 362 | 4,138 | -0.707% |
| 2026-06-09 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +14.698% | 1 | 4,137 | +17.849% |
| 2026-06-08 | 11.5800 | 11.5800 | 11.4300 | 11.4300 | +0.263% | 4 | 4,136 | +35.171% |
| 2026-06-05 | 10.3800 | 11.4000 | 10.3800 | 11.4000 | +28.814% | 6 | 4,132 | +35.526% |
| 2026-06-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.051% | 1 | 4,133 | +74.576% |
| 2026-06-02 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -1.050% | 1 | 4,132 | +64.013% |
| 2026-05-18 | 9.5400 | 9.5400 | 9.4800 | 9.5200 | +0.211% | 4 | 4,131 | +62.290% |
| 2026-05-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.502% | 1 | 4,132 | +62.632% |
| 2026-05-13 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -1.503% | 1 | 4,131 | +81.338% |
| 2026-05-05 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -16.827% | 2 | 4,131 | +78.613% |
| 2026-05-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +12.069% | 1 | 4,130 | +48.558% |
| 2026-05-01 | 8.5100 | 9.2800 | 8.5100 | 9.2800 | -5.787% | 2 | 4,129 | +66.487% |
| 2026-04-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.282% | 2 | 4,129 | +56.853% |
| 2026-04-21 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +5.329% | 2 | 4,127 | +53.274% |
| 2026-04-15 | 9.7000 | 9.7000 | 9.5100 | 9.5700 | -11.389% | 5 | 4,127 | +61.442% |
| 2026-04-10 | 10.5100 | 10.8000 | 10.5100 | 10.8000 | -22.190% | 2 | 4,129 | +43.056% |
| 2026-03-25 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -19.722% | 1 | 4,129 | +11.311% |
| 2026-03-23 | 15.6300 | 17.7300 | 15.6300 | 17.2900 | +160.392% | 8 | 4,128 | -10.642% |
| 2026-03-11 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -29.362% | 90 | 4,127 | +132.681% |
| 2026-03-06 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +23.684% | 2 | 4,172 | +64.362% |
| 2026-03-03 | 7.7800 | 7.7800 | 7.6000 | 7.6000 | +28.162% | 2 | 4,173 | +103.289% |
| 2026-03-02 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -21.144% | 1 | 4,173 | +160.540% |
| 2026-02-18 | 7.3500 | 7.6600 | 7.3500 | 7.5200 | +20.900% | 406 | 4,173 | +105.452% |
| 2026-02-12 | 6.1300 | 6.2200 | 6.1300 | 6.2200 | -10.504% | 2 | 4,173 | +148.392% |
| 2026-02-10 | 8.5000 | 8.5000 | 6.9500 | 6.9500 | -5.442% | 2 | 4,173 | +122.302% |
| 2026-02-09 | 7.1000 | 7.4500 | 7.1000 | 7.3500 | -21.053% | 18 | 4,172 | +110.204% |
| 2026-02-04 | 9.5200 | 9.5800 | 9.2500 | 9.3100 | -32.536% | 6 | 4,163 | +65.951% |
| 2026-02-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +25.455% | 1 | 4,162 | +11.957% |
| 2026-01-30 | 8.6000 | 11.0000 | 8.6000 | 11.0000 | +69.231% | 5 | 4,162 | +40.455% |
| 2026-01-29 | 4.7500 | 6.5000 | 4.7500 | 6.5000 | +61.290% | 3 | 4,162 | +137.692% |
| 2026-01-28 | 5.0000 | 5.0000 | 4.0300 | 4.0300 | -26.055% | 4 | 4,163 | +283.375% |
| 2026-01-22 | 5.0300 | 5.4500 | 4.9700 | 5.4500 | -40.502% | 36 | 4,159 | +183.486% |
| 2026-01-08 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -5.761% | 1 | 4,190 | +68.668% |
| 2026-01-07 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -4.706% | 1 | 4,190 | +58.951% |
| 2025-12-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 1 | 4,189 | +51.471% |
| 2025-12-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -13.223% | 1 | 4,189 | +47.143% |
| 2025-12-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -24.469% | 5 | 4,189 | +27.686% |
| 2025-11-21 | 17.2000 | 17.2000 | 16.0200 | 16.0200 | +6.800% | 2 | 4,189 | -3.558% |
| 2025-11-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -15.254% | 2 | 4,190 | +3.000% |
| 2025-10-31 | 17.2500 | 17.7000 | 17.2500 | 17.7000 | -3.014% | 4,000 | 4,190 | -12.712% |
| 2025-10-29 | 16.0000 | 18.2500 | 16.0000 | 18.2500 | +2.817% | 2 | 421 | -15.342% |
| 2025-10-28 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +5.655% | 1 | 421 | -12.958% |
| 2025-10-27 | 15.7100 | 16.8000 | 15.7100 | 16.8000 | +15.068% | 11 | 420 | -8.036% |
| 2025-10-24 | 15.4500 | 15.4500 | 14.6000 | 14.6000 | +5.797% | 2 | 420 | +5.822% |
| 2025-10-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -9.508% | 1 | 421 | +11.957% |
| 2025-10-21 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +8.929% | 1 | 421 | +1.311% |
| 2025-10-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.643% | 3 | 420 | +10.357% |
| 2025-10-16 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +2.787% | 1 | 420 | +23.206% |
| 2025-10-15 | 12.4000 | 12.4100 | 12.2000 | 12.2000 | -11.273% | 260 | 420 | +26.639% |
| 2025-10-13 | 14.0500 | 14.0500 | 13.6400 | 13.7500 | -16.667% | 10 | 450 | +12.364% |
| 2025-10-10 | 15.8600 | 17.1500 | 14.9500 | 16.5000 | +6.452% | 160 | 440 | -6.364% |
| 2025-10-09 | 16.2500 | 16.2500 | 15.4500 | 15.5000 | +6.310% | 92 | 290 | -0.323% |
| 2025-10-07 | 15.0100 | 16.6500 | 14.5800 | 14.5800 | -15.965% | 102 | 380 | +5.967% |
| 2025-10-03 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -3.878% | 10 | 312 | -10.951% |
| 2025-10-02 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -4.346% | 10 | 302 | -14.404% |
| 2025-09-30 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -12.961% | 1 | 292 | -18.124% |
| 2025-09-22 | 21.5000 | 21.6800 | 21.5000 | 21.6800 | -13.315% | 11 | 292 | -28.736% |
| 2025-09-18 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +10.517% | 2 | 282 | -38.225% |
| 2025-09-16 | 23.3000 | 23.3000 | 22.6300 | 22.6300 | -4.676% | 31 | 294 | -31.728% |
| 2025-09-15 | 24.2000 | 24.5500 | 23.1500 | 23.7400 | -5.040% | 162 | 315 | -34.920% |
| 2025-09-11 | 25.3600 | 25.3600 | 25.0000 | 25.0000 | -7.201% | 54 | 185 | -38.200% |
| 2025-09-10 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +8.410% | 2 | 155 | -42.650% |
| 2025-09-09 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -3.307% | 3 | 153 | -37.827% |
| 2025-09-08 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -13.671% | 1 | 153 | -39.883% |
| 2025-09-04 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -18.661% | 1 | 153 | -48.102% |
| 2025-08-26 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -6.154% | 1 | 151 | -57.787% |
| 2025-08-15 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +5.691% | 120 | 151 | -60.385% |
| 2025-08-08 | 36.6200 | 36.9000 | 36.6200 | 36.9000 | +1.096% | 31 | 31 | -58.130% |
| 2025-08-04 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -5.072% | 20 | 5 | -57.671% |
| 2025-08-01 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | 0.000% | 20 | 20 | -59.818% |